Eaton Vance Atlanta Capital SMID-Cap C (ECASX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 16 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 15 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 12 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 11 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 10 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 09 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 08 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 05 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 04 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 03 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 02 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 01 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 28 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 27 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 26 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 25 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 22 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 21 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 20 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 19 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 18 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 15 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 14 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 13 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 12 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 11 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 08 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 07 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 06 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 05 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 04 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 01 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 29 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 28 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 23 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 22 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 21 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 20 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 16 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 15 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 14 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 13 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 12 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 08 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 07 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 06 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 05 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 02 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 01 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 31 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 30 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 29 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 25 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 24 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 23 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 22 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 19 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 18 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 17 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 16 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 12 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 11 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 10 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 09 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 08 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 05 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 03 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 02 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 29 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 28 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 27 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 21 Dec 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 19 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 18 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 15 Dec 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 14 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 13 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 12 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 12 Dec 2023 | 0 Dividend | |||||
| 12 Dec 2023 | 0.974 Capital gain | |||||
| 11 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.56 | - |
| 08 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.38 | - |
| 07 Dec 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 25.34 | - |
| 06 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 25.32 | - |
| 05 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 25.31 | - |
| 04 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 25.58 | - |
| 01 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.36 | - |
| 30 Nov 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 24.97 | - |
| 29 Nov 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.71 | - |
| 28 Nov 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.